EDELWEISS.NS（EDELWEISS.NS）— 价格历史

截至 2026-10-19 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-19	133.84	134.48	127.10	128.16	-4.95%	2,325,658
2026-10-16	135.01	135.60	132.36	134.84	+0.28%	2,716,843
2026-10-15	133.00	135.40	131.61	134.47	+0.57%	2,681,806
2026-10-14	133.50	136.95	133.13	133.71	-0.47%	2,889,752
2026-10-13	132.20	135.66	128.31	134.34	+1.08%	2,930,615
2026-10-12	129.06	135.57	128.81	132.90	+3.92%	5,088,804
2026-10-09	128.00	130.30	126.33	127.89	+0.14%	2,956,310
2026-10-08	134.10	134.39	126.78	127.71	-4.55%	5,719,681
2026-10-07	136.43	136.88	133.02	133.80	-1.28%	2,921,934
2026-10-06	136.12	138.19	133.80	135.53	+0.04%	2,547,963
2026-10-05	138.49	139.22	135.11	135.47	-1.76%	2,456,666
2026-10-01	142.00	142.00	136.00	137.90	-3.38%	6,165,446
2026-09-30	137.70	144.05	137.70	142.73	+3.60%	10,840,581
2026-09-29	135.00	138.43	132.71	137.77	+1.71%	4,623,007
2026-09-28	138.33	138.60	134.23	135.45	-1.01%	6,771,515
2026-09-25	138.60	139.45	135.20	136.83	-1.57%	4,432,948
2026-09-24	140.60	142.80	138.00	139.01	-2.13%	5,585,348
2026-09-23	142.20	146.00	140.05	142.03	+0.62%	15,211,696
2026-09-22	140.60	144.19	139.50	141.16	+1.18%	13,480,301
2026-09-21	137.01	142.95	135.79	139.52	+2.40%	12,504,087
2026-09-18	128.42	136.90	128.42	136.25	+6.16%	9,148,549
2026-09-17	127.05	129.90	126.10	128.34	+1.26%	5,586,474
2026-09-16	127.70	128.50	123.87	126.74	-0.52%	6,116,820
2026-09-15	133.00	133.14	125.10	127.40	-3.80%	9,385,808
2026-09-11	134.00	134.98	130.30	132.43	-3.15%	9,724,312
2026-09-10	132.21	140.90	131.20	136.74	+2.33%	16,928,746
2026-09-09	139.15	139.15	131.40	133.63	-3.72%	7,709,484
2026-09-08	134.00	139.80	127.48	138.80	+4.58%	23,439,200
2026-09-07	137.00	137.00	130.51	132.72	-2.47%	21,562,787
2026-09-04	136.11	138.24	134.76	136.08	+0.98%	11,273,587
2026-09-03	127.50	135.24	126.62	134.76	+6.80%	14,107,589
2026-09-02	128.61	131.20	125.53	126.18	-2.14%	5,705,746
2026-09-01	129.49	132.70	126.99	128.94	+1.28%	10,187,016
2026-08-31	125.05	129.40	122.81	127.31	+1.51%	5,879,760
2026-08-28	125.01	127.70	124.07	125.42	+0.65%	3,373,693
2026-08-27	127.70	128.64	124.10	124.61	-2.24%	3,254,716
2026-08-26	128.96	129.99	126.90	127.47	-0.53%	1,909,914
2026-08-25	125.48	132.40	125.04	128.15	+2.18%	9,835,758
2026-08-24	128.00	129.15	123.92	125.41	-2.54%	5,019,889
2026-08-21	127.00	132.40	126.50	128.68	+1.63%	11,072,927
2026-08-20	122.76	130.40	122.76	126.62	+3.56%	11,818,085
2026-08-19	121.38	124.15	120.27	122.27	+0.72%	2,668,421
2026-08-18	122.00	123.68	120.50	121.40	-1.04%	1,545,184
2026-08-17	122.02	123.44	120.05	122.67	+0.57%	3,043,957
2026-08-14	125.00	126.00	121.55	121.98	-2.32%	2,099,538
2026-08-13	118.90	126.00	117.80	124.88	+5.03%	10,071,054
2026-08-12	119.37	120.30	117.41	118.90	-0.15%	1,403,486
2026-08-11	118.00	120.89	117.62	119.08	+0.59%	2,733,960
2026-08-10	119.69	120.70	117.20	118.38	-0.13%	2,415,511
2026-08-07	120.89	120.89	117.64	118.54	-2.16%	3,705,422
2026-08-06	117.89	124.44	117.78	121.16	+2.87%	11,630,931
2026-08-05	118.50	121.45	115.25	117.78	+0.08%	3,796,250
2026-08-04	116.50	118.90	115.52	117.68	+1.16%	2,009,712
2026-08-03	116.60	118.45	116.04	116.33	+0.74%	1,669,628
2026-07-31	115.00	116.43	113.66	115.47	+0.29%	1,829,578
2026-07-30	115.60	116.32	114.32	115.14	-0.83%	1,569,564
2026-07-29	115.50	116.75	113.41	116.10	+1.77%	4,015,932
2026-07-28	115.71	119.30	113.35	114.08	-2.42%	2,636,616
2026-07-27	117.99	118.90	115.31	116.91	-0.09%	2,138,758
2026-07-24	115.50	117.70	114.00	117.02	+0.80%	1,777,040
2026-07-23	117.60	118.50	116.01	116.09	-1.25%	1,325,344
2026-07-22	120.88	121.38	116.86	117.56	-2.61%	1,984,107
2026-07-21	122.00	123.50	120.10	120.71	-1.14%	3,833,153
2026-07-20	118.80	122.74	117.30	122.10	+2.73%	2,570,900
2026-07-17	118.00	119.49	115.62	118.85	+0.83%	1,563,483
2026-07-16	119.30	121.41	117.49	117.87	-0.96%	2,231,277
2026-07-15	119.88	121.49	118.64	119.01	-0.44%	1,371,437
2026-07-14	123.50	123.50	119.15	119.54	-3.54%	1,588,683
2026-07-13	118.94	124.34	117.81	123.93	+3.15%	4,353,643
2026-07-10	119.00	121.70	118.58	120.14	+1.85%	1,514,063
2026-07-09	118.15	119.79	117.50	117.96	+0.63%	1,472,910
2026-07-08	121.51	123.50	116.14	117.22	-4.28%	3,303,964
2026-07-07	126.11	126.42	121.48	122.46	-2.90%	2,208,656
2026-07-06	124.33	127.29	121.00	126.12	+1.44%	6,829,514
2026-07-03	124.00	127.15	123.10	124.33	+0.36%	4,302,643
2026-07-02	125.00	126.00	123.16	123.88	-1.24%	1,719,808
2026-07-01	120.99	127.35	120.30	125.44	+3.83%	4,016,386
2026-06-30	121.50	122.80	119.34	120.81	-0.07%	2,238,110
2026-06-29	122.39	123.68	119.44	120.89	-1.27%	2,158,072
2026-06-25	125.98	126.40	121.75	122.45	-2.33%	2,603,957
2026-06-24	127.50	128.52	123.63	125.37	-1.63%	6,810,024
2026-06-23	130.50	133.90	126.55	127.45	-2.17%	7,380,870
2026-06-22	125.01	132.84	124.34	130.28	+4.47%	15,730,560
2026-06-19	121.31	125.98	119.69	124.71	+2.78%	11,659,114
2026-06-18	121.00	122.30	118.18	121.34	+0.76%	5,556,803
2026-06-17	121.01	124.70	119.34	120.43	-0.10%	11,066,335
2026-06-16	115.00	122.80	114.30	120.55	+5.27%	11,705,853
2026-06-15	112.90	114.99	112.00	114.52	+4.18%	5,543,200
2026-06-12	107.15	110.10	106.61	109.93	+4.24%	2,577,505
2026-06-11	106.80	107.44	103.70	105.46	-1.60%	3,322,842
2026-06-10	109.51	109.76	106.67	107.18	-2.26%	1,835,316
2026-06-09	109.12	110.19	108.24	109.66	+1.90%	3,965,050
2026-06-08	111.94	114.40	106.80	107.62	-6.15%	5,711,137
2026-06-05	111.50	116.70	111.07	114.67	+3.24%	5,788,721
2026-06-04	111.60	112.62	110.70	111.07	-0.85%	1,513,396
2026-06-03	111.60	112.77	108.90	112.02	+0.36%	2,142,362
2026-06-02	110.10	112.29	108.80	111.62	+0.42%	1,837,082
2026-06-01	112.82	113.44	110.33	111.15	-1.48%	3,879,139
2026-05-29	112.30	115.85	111.55	112.82	+0.44%	3,774,593
2026-05-27	113.00	114.05	111.91	112.33	-0.58%	1,555,593
2026-05-26	112.99	116.05	112.10	112.99	+0.92%	3,206,459
2026-05-25	111.25	112.89	110.49	111.96	+1.68%	3,073,519
2026-05-22	110.63	111.32	108.95	110.11	+0.62%	2,788,329
2026-05-21	112.00	112.75	109.00	109.43	-1.41%	3,091,180
2026-05-20	108.75	112.30	107.27	111.00	+1.80%	2,924,572
2026-05-19	112.00	112.00	108.60	109.04	-1.23%	1,829,321
2026-05-18	111.52	112.35	107.83	110.40	-2.64%	3,377,644
2026-05-15	115.91	116.30	112.61	113.39	-2.11%	2,685,295
2026-05-14	117.44	118.20	114.23	115.84	-0.29%	4,857,616
2026-05-13	118.01	120.21	115.80	116.18	-2.21%	3,462,373
2026-05-12	124.07	124.07	118.00	118.80	-4.25%	4,692,027
2026-05-11	124.97	125.50	118.44	124.07	-0.86%	6,372,775
2026-05-08	119.00	126.38	118.25	125.14	+4.32%	9,124,446
2026-05-07	120.45	121.02	118.00	119.96	-0.10%	4,211,438
2026-05-06	116.40	120.45	114.50	120.08	+4.66%	6,710,176
2026-05-05	116.05	116.75	114.34	114.73	-1.76%	3,247,280
2026-05-04	115.00	118.64	108.90	116.79	+2.22%	12,337,628
2026-04-30	123.90	126.00	108.45	114.25	-7.82%	23,211,421
2026-04-29	123.99	129.29	123.11	123.94	-0.04%	7,214,861
2026-04-28	123.00	124.95	121.52	123.99	+0.75%	3,360,055
2026-04-27	120.79	126.00	119.05	123.07	+3.36%	7,961,627
2026-04-24	121.90	124.38	118.01	119.07	-1.12%	3,518,385
2026-04-23	122.50	123.50	119.11	120.42	-1.28%	3,521,732
2026-04-22	117.95	123.83	117.23	121.98	+3.15%	6,213,046
2026-04-21	117.30	119.80	116.91	118.25	+0.77%	3,862,772
2026-04-20	119.95	120.15	116.69	117.35	-1.44%	2,860,570
2026-04-17	118.00	121.10	116.81	119.06	+1.45%	4,731,692
2026-04-16	118.00	119.32	116.32	117.36	-0.11%	2,610,872
2026-04-15	118.00	118.89	116.26	117.49	+1.71%	4,741,407
2026-04-13	113.99	116.50	112.10	115.51	-0.91%	3,631,375
2026-04-10	115.80	119.24	115.75	116.57	+1.56%	3,272,203
2026-04-09	113.44	117.56	112.42	114.78	+0.92%	4,704,479
2026-04-08	110.71	114.00	110.00	113.73	+5.82%	5,496,400
2026-04-07	106.60	109.32	105.60	107.48	+0.15%	4,080,817
2026-04-06	105.06	108.28	104.11	107.32	+1.28%	4,066,416
2026-04-02	103.51	106.83	101.72	105.96	-0.23%	3,058,261
2026-04-01	103.99	107.70	102.77	106.20	+6.55%	3,599,370
2026-03-30	103.48	103.48	99.02	99.67	-4.16%	7,720,416
2026-03-27	106.09	106.09	102.90	104.00	-2.81%	5,340,444
2026-03-25	105.70	108.30	105.02	107.01	+3.13%	3,176,768
2026-03-24	106.00	106.00	101.40	103.76	+1.54%	5,788,950
2026-03-23	103.60	103.87	100.46	102.19	-2.40%	5,436,940
2026-03-20	106.50	107.75	104.11	104.70	-0.65%	3,717,028
2026-03-19	109.90	109.90	104.70	105.39	-4.67%	3,596,342
2026-03-18	109.00	113.05	108.30	110.55	+1.80%	5,573,555
2026-03-17	107.04	109.47	106.65	108.59	+1.74%	3,799,426
2026-03-16	107.30	110.60	105.40	106.73	-0.59%	7,125,143
2026-03-13	107.30	109.90	104.53	107.36	-0.68%	6,080,296
2026-03-12	105.25	110.39	105.00	108.09	-0.52%	3,522,743
2026-03-11	110.00	114.30	108.02	108.65	-0.73%	4,884,585
2026-03-10	108.90	109.80	106.01	109.45	+3.59%	4,093,830
2026-03-09	106.99	107.06	103.10	105.66	-3.43%	4,319,988
2026-03-06	109.00	111.40	108.07	109.41	+0.27%	5,774,917
2026-03-05	109.00	110.01	106.27	109.11	+1.22%	5,422,588
2026-03-04	109.20	110.00	107.10	107.79	-4.26%	5,499,535
2026-03-02	113.90	115.48	111.23	112.59	-1.60%	6,409,570
2026-02-27	118.24	118.36	113.90	114.42	-3.20%	4,973,681
2026-02-26	118.61	120.73	117.22	118.20	+0.03%	4,176,834
2026-02-25	122.49	123.14	115.44	118.17	-2.91%	6,275,207
2026-02-24	123.18	123.99	120.31	121.71	-1.19%	4,998,869
2026-02-23	123.04	127.90	121.40	123.18	+1.72%	10,002,022
2026-02-20	122.13	126.05	120.17	121.10	-0.84%	10,928,859
2026-02-19	127.40	127.61	121.10	122.13	-4.29%	7,071,560
2026-02-18	123.00	130.70	121.57	127.60	+5.02%	18,892,305
2026-02-17	121.00	122.69	119.01	121.50	+0.94%	4,999,193
2026-02-16	120.00	123.80	118.00	120.37	-1.69%	5,071,228
2026-02-13	124.50	124.93	121.20	122.44	-2.37%	5,899,922
2026-02-12	124.75	127.90	123.10	125.41	+0.20%	9,837,629
2026-02-11	121.89	129.00	120.50	125.16	+3.04%	53,842,555
2026-02-10	111.45	123.00	111.30	121.47	+9.18%	55,433,631
2026-02-09	106.50	112.00	105.86	111.26	+5.64%	4,653,137
2026-02-06	106.77	107.09	104.80	105.32	-1.90%	1,652,587
2026-02-05	109.26	109.26	106.40	107.36	-1.76%	2,960,845
2026-02-04	105.94	109.90	105.94	109.28	+2.11%	2,202,675
2026-02-03	110.00	110.00	104.80	107.02	+3.00%	2,645,943
2026-02-02	100.25	104.54	100.25	103.90	-2.71%	2,279,760
2026-01-30	104.80	107.78	103.90	106.79	+0.57%	2,061,729
2026-01-29	105.35	106.50	104.46	106.19	+0.77%	3,577,701
2026-01-28	103.50	105.84	102.95	105.38	+2.38%	4,307,034
2026-01-27	104.20	104.50	101.30	102.93	-1.12%	2,361,525
2026-01-23	108.50	108.50	102.65	104.10	-2.96%	2,801,017
2026-01-22	105.80	107.90	105.38	107.28	+3.05%	2,913,572
2026-01-21	103.00	104.90	98.86	104.10	+1.96%	8,087,426
2026-01-20	106.90	106.90	101.50	102.10	-4.52%	3,808,514
2026-01-19	108.00	108.00	106.15	106.93	-1.12%	4,018,061
2026-01-16	106.22	111.22	106.11	108.14	+2.27%	5,925,595
2026-01-15	105.74	105.74	105.74	105.74	+0.00%	0
2026-01-14	104.45	107.14	104.45	105.74	+1.24%	2,288,907
2026-01-13	105.48	106.46	103.65	104.45	-0.84%	3,201,172
2026-01-12	106.90	107.16	102.70	105.34	-1.36%	6,843,513
2026-01-09	108.20	109.45	105.98	106.79	-1.85%	4,211,921
2026-01-08	112.23	114.06	107.95	108.80	-3.06%	5,350,803
2026-01-07	114.00	114.01	111.20	112.23	-1.85%	4,018,020
2026-01-06	114.05	116.00	113.00	114.35	+0.02%	5,857,876
2026-01-05	114.83	116.60	113.50	114.33	+0.36%	3,923,443
2026-01-02	108.31	114.99	108.20	113.92	+4.84%	7,789,469
2026-01-01	108.00	110.00	107.30	108.66	+0.56%	1,836,854
2025-12-31	107.47	109.38	107.47	108.06	+0.88%	1,500,279
2025-12-30	107.90	108.44	106.11	107.12	-0.84%	2,673,773
2025-12-29	108.49	108.97	107.25	108.03	-0.13%	2,589,630
2025-12-26	109.88	110.12	106.99	108.17	-1.07%	3,272,592
2025-12-24	109.00	113.90	108.60	109.34	+0.25%	7,260,266
2025-12-23	108.78	109.60	106.68	109.07	+0.50%	4,141,071
2025-12-22	107.18	109.45	107.18	108.53	+1.60%	3,478,923
2025-12-19	105.10	107.66	105.00	106.82	+1.99%	1,682,830
2025-12-18	105.03	106.00	104.24	104.74	-0.26%	1,991,037
2025-12-17	105.70	107.00	104.00	105.01	-1.34%	2,262,210
2025-12-16	108.01	109.20	105.55	106.44	-2.27%	3,353,495
2025-12-15	103.50	109.59	102.89	108.91	+5.31%	5,287,468
2025-12-12	104.75	105.90	102.41	103.42	-0.96%	3,116,254
2025-12-11	103.18	104.80	101.52	104.42	+1.50%	2,898,429
2025-12-10	104.00	105.10	102.37	102.88	-1.16%	2,838,457
2025-12-09	100.03	105.27	98.00	104.09	+3.64%	7,812,098
2025-12-08	105.00	105.16	99.88	100.43	-4.36%	5,195,634
2025-12-05	107.12	107.85	104.50	105.01	-2.66%	4,414,197
2025-12-04	108.45	109.34	107.00	107.88	-1.17%	2,989,305
2025-12-03	110.81	110.90	107.91	109.16	-1.57%	3,589,757
2025-12-02	114.21	114.23	110.17	110.90	-2.86%	2,625,225
2025-12-01	110.51	116.30	110.51	114.17	+3.56%	6,953,944
2025-11-28	111.64	112.25	110.00	110.24	-1.25%	2,616,237
2025-11-27	112.51	113.26	111.01	111.63	-0.68%	2,042,329
2025-11-26	110.69	112.99	109.83	112.39	+1.54%	2,453,542
2025-11-25	109.65	112.20	109.28	110.69	-0.07%	3,000,112
2025-11-24	111.70	112.34	108.95	110.77	-0.82%	4,259,025
2025-11-21	112.86	114.45	110.90	111.69	-1.61%	4,091,909
2025-11-20	116.69	117.07	112.60	113.52	-2.40%	3,281,024
2025-11-19	116.30	118.95	115.59	116.31	+0.02%	7,223,221
2025-11-18	117.45	117.45	114.86	116.29	-0.65%	4,745,659
2025-11-17	117.45	117.60	115.42	117.05	+0.57%	3,675,902
2025-11-14	116.92	119.45	113.98	116.39	-0.45%	7,236,300
2025-11-13	112.30	118.30	112.05	116.92	+3.98%	13,607,699
2025-11-12	110.16	113.30	106.69	112.45	+3.21%	7,783,889
2025-11-11	107.52	110.50	106.30	108.95	+1.33%	11,446,718
2025-11-10	109.71	110.46	106.65	107.52	-2.28%	3,536,772
2025-11-07	110.20	110.96	107.41	110.03	-0.38%	4,764,174
2025-11-06	111.29	112.52	109.60	110.45	-0.66%	3,102,113
2025-11-04	115.00	115.46	110.90	111.18	-3.67%	5,134,114
2025-11-03	114.00	115.75	113.66	115.42	+1.60%	3,291,778
2025-10-31	115.01	117.90	113.10	113.60	-1.45%	4,992,159
2025-10-30	116.50	117.36	114.22	115.27	-1.09%	3,827,408
2025-10-29	120.00	120.20	115.71	116.54	-2.54%	5,968,312
2025-10-28	120.63	121.80	118.82	119.58	-0.54%	5,603,095
2025-10-27	122.05	123.50	118.90	120.23	-0.32%	15,282,365
2025-10-24	117.30	121.50	116.66	120.61	+2.96%	11,429,205
2025-10-23	117.90	119.42	115.89	117.14	+0.20%	7,236,851
2025-10-21	116.50	118.00	116.50	116.91	+1.19%	2,846,704
2025-10-20	108.90	116.19	107.89	115.54	+6.70%	13,224,721
2025-10-17	108.03	109.66	106.90	108.28	+0.23%	3,034,576
2025-10-16	108.80	109.58	107.50	108.03	-0.75%	2,396,217
2025-10-15	107.90	109.76	107.66	108.85	+1.11%	1,894,537

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+16.68%）。最弱月份：7月（-9.89%）。基于2年每日数据（2025–2026）。

1月-6.86%
2月-4.33%
3月-5.06%
4月-2.48%
5月+16.68%
6月+7.47%
7月-9.89%
8月+8.94%
9月+4.22%
10月+4.54%
11月-4.49%
12月-5.35%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

EDELWEISS.NS（EDELWEISS.NS）最新收盘价是多少？

2026-10-19 收于 128.16，来自Closelook数据湖的每日价格记录。

EDELWEISS.NS 的52周最高价和最低价是多少？

过去52周最高 146.00、最低 98.00（截至 2026-10-19）。

EDELWEISS.NS 历史上最强和最弱的月份是哪个？

历史上，EDELWEISS.NS 最强的日历月份是5月（平均 +16.68%），最弱的是7月（平均 -9.89%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的446根日线计算。